株価チャート
2009/11/02~2010/03/31
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2010 |
03/31 | 109 | 112 | 108 | 112 | +5.66% | 22,600 | 42億5689万 | +8.74% | - | 0.38 |
03/30 | 105 | 108 | 105 | 106 | +2.91% | 32,100 | - | +2.91% | - | - |
03/29 | 105 | 109 | 103 | 103 | 0% | 51,900 | - | +0.98% | - | - |
03/26 | 104 | 104 | 103 | 103 | -0.96% | 48,000 | - | +0.98% | - | - |
03/25 | 106 | 106 | 104 | 104 | -0.95% | 29,600 | - | +1.96% | - | - |
03/24 | 105 | 106 | 104 | 105 | 0% | 28,800 | - | +2.94% | - | - |
03/23 | 105 | 105 | 104 | 105 | +0.96% | 7,700 | - | +2.94% | - | - |
03/19 | 105 | 106 | 103 | 104 | +0.97% | 19,700 | - | +1.96% | - | - |
03/18 | 105 | 107 | 101 | 103 | -1.9% | 112,300 | - | +0.98% | - | - |
03/17 | 105 | 106 | 102 | 105 | 0% | 29,400 | - | +2.94% | - | - |
03/16 | 103 | 105 | 99 | 105 | +0.96% | 27,800 | - | +2.94% | - | - |
03/15 | 103 | 105 | 102 | 104 | 0% | 6,500 | - | +1.96% | - | - |
03/12 | 103 | 105 | 101 | 104 | +1.96% | 11,300 | - | +1.96% | - | - |
03/11 | 103 | 103 | 102 | 102 | -0.97% | 23,600 | - | 0% | - | - |
03/10 | 101 | 103 | 101 | 103 | +1.98% | 16,500 | - | +0.98% | - | - |
03/09 | 101 | 101 | 100 | 101 | 0% | 3,600 | - | -0.98% | - | - |
03/08 | 102 | 102 | 100 | 101 | +1% | 7,800 | - | -0.98% | - | - |
03/05 | 97 | 100 | 97 | 100 | +3.09% | 14,500 | - | -1.96% | - | - |
03/04 | 102 | 102 | 96 | 97 | -4.9% | 109,300 | - | -5.83% | - | - |
03/03 | 101 | 102 | 98 | 102 | +0.99% | 6,500 | - | -0.97% | - | - |
03/02 | 99 | 101 | 98 | 101 | 0% | 8,100 | - | -2.88% | - | - |
03/01 | 100 | 101 | 98 | 101 | 0% | 4,200 | - | -2.88% | - | - |
02/26 | 101 | 102 | 96 | 101 | 0% | 19,200 | - | -3.81% | - | - |
02/25 | 104 | 104 | 101 | 101 | -1.94% | 6,000 | - | -3.81% | - | - |
02/24 | 101 | 103 | 101 | 103 | +0.98% | 1,800 | - | -1.9% | - | - |
02/23 | 101 | 102 | 101 | 102 | +0.99% | 400 | - | -3.77% | - | - |
02/22 | 102 | 103 | 100 | 101 | -1.94% | 7,600 | - | -4.72% | - | - |
02/19 | 103 | 104 | 101 | 103 | -0.96% | 5,500 | - | -2.83% | - | - |
02/18 | 102 | 104 | 100 | 104 | 0% | 4,500 | - | -2.8% | - | - |
02/17 | 101 | 104 | 101 | 104 | +1.96% | 1,700 | - | -2.8% | - | - |
02/16 | 100 | 102 | 100 | 102 | -0.97% | 14,600 | - | -4.67% | - | - |
02/15 | 104 | 104 | 102 | 103 | -1.9% | 300 | - | -3.74% | - | - |
02/12 | 99 | 105 | 99 | 105 | +3.96% | 5,300 | - | -2.78% | - | - |
02/10 | 101 | 102 | 98 | 101 | +1% | 16,900 | - | -6.48% | - | - |
02/09 | 100 | 102 | 100 | 100 | -0.99% | 3,300 | - | -7.41% | - | - |
02/08 | 100 | 102 | 100 | 101 | 0% | 2,000 | - | -6.48% | - | - |
02/05 | 100 | 104 | 96 | 101 | -0.98% | 21,100 | - | -6.48% | - | - |
02/04 | 103 | 104 | 102 | 102 | -2.86% | 1,300 | - | -6.42% | - | - |
02/03 | 103 | 105 | 103 | 105 | +1.94% | 2,100 | - | -3.67% | - | - |
02/02 | 104 | 107 | 100 | 103 | -1.9% | 12,600 | - | -5.5% | - | - |
02/01 | 106 | 108 | 105 | 105 | -4.55% | 8,200 | - | -3.67% | - | - |
01/29 | 108 | 110 | 105 | 110 | +0.92% | 18,300 | - | +0.92% | - | - |
01/28 | 110 | 110 | 107 | 109 | -0.91% | 3,700 | - | 0% | - | - |
01/27 | 111 | 111 | 107 | 110 | -1.79% | 6,200 | - | +0.92% | - | - |
01/26 | 113 | 113 | 111 | 112 | -0.88% | 2,900 | - | +1.82% | - | - |
01/25 | 115 | 115 | 110 | 113 | +0.89% | 16,300 | - | +2.73% | - | - |
01/22 | 109 | 112 | 108 | 112 | -0.88% | 8,000 | - | +1.82% | - | - |
01/21 | 109 | 113 | 109 | 113 | +1.8% | 4,500 | - | +2.73% | - | - |
01/20 | 110 | 112 | 109 | 111 | 0% | 4,500 | - | 0% | - | - |
01/19 | 109 | 112 | 108 | 111 | +1.83% | 8,500 | - | 0% | - | - |
01/18 | 112 | 112 | 107 | 109 | -3.54% | 16,700 | - | -1.8% | - | - |
01/15 | 115 | 115 | 103 | 113 | 0% | 171,600 | - | +1.8% | - | - |
01/14 | 110 | 114 | 110 | 113 | +4.63% | 3,100 | - | +1.8% | - | - |
01/13 | 109 | 113 | 108 | 108 | 0% | 4,500 | - | -2.7% | - | - |
01/12 | 110 | 117 | 107 | 108 | +0.93% | 22,900 | - | -2.7% | - | - |
01/08 | 105 | 107 | 105 | 107 | +0.94% | 6,600 | - | -4.46% | - | - |
01/07 | 106 | 106 | 104 | 106 | -0.93% | 5,100 | - | -5.36% | - | - |
01/06 | 105 | 107 | 105 | 107 | 0% | 1,900 | - | -5.31% | - | - |
01/05 | 105 | 107 | 102 | 107 | +0.94% | 8,000 | - | -5.31% | - | - |
01/04 | 107 | 107 | 100 | 106 | -1.85% | 4,400 | - | -7.02% | - | - |
2009 |
12/30 | 107 | 108 | 105 | 108 | +0.93% | 2,100 | - | -6.09% | - | - |
12/29 | 109 | 109 | 106 | 107 | -1.83% | 3,000 | - | -6.96% | - | - |
12/28 | 107 | 110 | 105 | 109 | +1.87% | 2,800 | - | -5.22% | - | - |
12/25 | 111 | 111 | 106 | 107 | 0% | 9,700 | - | -7.76% | - | - |
12/24 | 109 | 109 | 106 | 107 | -1.83% | 17,400 | - | -7.76% | - | - |
12/22 | 113 | 113 | 106 | 109 | -2.68% | 11,300 | - | -6.84% | - | - |
12/21 | 112 | 115 | 108 | 112 | 0% | 11,500 | - | -5.08% | - | - |
12/18 | 116 | 116 | 94 | 112 | -3.45% | 40,900 | - | -5.08% | - | - |
12/17 | 116 | 119 | 115 | 116 | -1.69% | 4,400 | - | -2.52% | - | - |
12/16 | 118 | 118 | 118 | 118 | 0% | 100 | - | -0.84% | - | - |
12/15 | 116 | 118 | 114 | 118 | +0.85% | 1,800 | - | -1.67% | - | - |
12/14 | 118 | 118 | 117 | 117 | -0.85% | 10,000 | - | -2.5% | - | - |
12/11 | 117 | 118 | 116 | 118 | +1.72% | 14,900 | - | -1.67% | - | - |
12/10 | 113 | 116 | 112 | 116 | +3.57% | 14,800 | - | -4.13% | - | - |
12/09 | 114 | 114 | 112 | 112 | -1.75% | 29,000 | - | -7.44% | - | - |
12/08 | 118 | 118 | 111 | 114 | -1.72% | 13,100 | - | -6.56% | - | - |
12/07 | 118 | 118 | 113 | 116 | +2.65% | 21,900 | - | -5.69% | - | - |
12/04 | 115 | 115 | 110 | 113 | 0% | 14,200 | - | -8.13% | - | - |
12/03 | 117 | 117 | 110 | 113 | -4.24% | 17,200 | - | -8.87% | - | - |
12/02 | 118 | 118 | 118 | 118 | -0.84% | 200 | - | -5.6% | - | - |
12/01 | 118 | 120 | 116 | 119 | +0.85% | 6,900 | - | -4.8% | - | - |
11/30 | 119 | 119 | 116 | 118 | -3.28% | 1,500 | - | -6.35% | - | - |
11/27 | 122 | 122 | 122 | 122 | 0% | 7,000 | - | -3.17% | - | - |
11/26 | 120 | 123 | 115 | 122 | -2.4% | 2,000 | - | -3.17% | - | - |
11/25 | 123 | 125 | 118 | 125 | +5.04% | 5,400 | - | -1.57% | - | - |
11/24 | 116 | 119 | 116 | 119 | +2.59% | 500 | - | -6.3% | - | - |
11/20 | 113 | 117 | 113 | 116 | -4.13% | 11,500 | - | -8.66% | - | - |
11/19 | 116 | 121 | 116 | 121 | +0.83% | 1,300 | - | -5.47% | - | - |
11/18 | 122 | 122 | 117 | 120 | -1.64% | 6,200 | - | -6.25% | - | - |
11/17 | 125 | 125 | 122 | 122 | -2.4% | 1,800 | - | -5.43% | - | - |
11/16 | 125 | 125 | 123 | 125 | -0.79% | 1,900 | - | -3.1% | - | - |
11/13 | 125 | 126 | 120 | 126 | -0.79% | 3,700 | - | -3.08% | - | - |
11/12 | 121 | 127 | 121 | 127 | -1.55% | 7,700 | - | -2.31% | - | - |
11/11 | 127 | 130 | 127 | 129 | +1.57% | 7,900 | - | -0.77% | - | - |
11/10 | 127 | 127 | 127 | 127 | +1.6% | 1,700 | - | -2.31% | - | - |
11/09 | 120 | 125 | 120 | 125 | 0% | 2,700 | - | -3.85% | - | - |
11/06 | 125 | 125 | 124 | 125 | -2.34% | 2,700 | - | -4.58% | - | - |
11/05 | 128 | 128 | 128 | 128 | -0.78% | 200 | - | -2.29% | - | - |
11/04 | 129 | 129 | 129 | 129 | -0.77% | 100 | - | -1.53% | - | - |
11/02 | 127 | 130 | 127 | 130 | 0% | 2,600 | - | -0.76% | - | - |